ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

605
015760/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190300,22162394775,22250,22250,22250,22250,38895
20250314,190200,22162394775,22250,22250,22250,22250,0
20250314,190100,22162394775,22250,22250,22250,22250,0
20250314,190000,22162394775,22250,22250,22250,22250,0
20250314,185900,22162394775,22250,22250,22250,22250,0
20250314,185800,22162394775,22250,22250,22250,22250,0
20250314,185700,22162394775,22250,22250,22250,22250,0
20250314,185600,22162394775,22250,22250,22250,22250,0
20250314,185500,22162394775,22250,22250,22250,22250,0
20250314,185400,22162394775,22250,22250,22250,22250,0
20250314,185300,22162394775,22250,22250,22250,22250,0
20250314,185200,22162394775,22250,22250,22250,22250,0
20250314,185100,22162394775,22250,22250,22250,22250,0
20250314,185000,22162394775,22250,22250,22250,22250,0
20250314,184900,22162394775,22250,22250,22250,22250,0
20250314,184800,22162394775,22250,22250,22250,22250,0
20250314,184700,22162394775,22250,22250,22250,22250,0
20250314,184600,22162394775,22250,22250,22250,22250,0
20250314,184500,22162394775,22250,22250,22250,22250,0
20250314,184400,22162394775,22250,22250,22250,22250,0
20250314,184300,22162394775,22250,22250,22250,22250,0
20250314,184200,22162394775,22250,22250,22250,22250,0
20250314,184100,22162394775,22250,22250,22250,22250,0
20250314,184000,22162394775,22250,22250,22250,22250,0
20250314,183900,22162394775,22250,22250,22250,22250,0
20250314,183800,22162394775,22250,22250,22250,22250,0
20250314,183700,22162394775,22250,22250,22250,22250,0
20250314,183600,22162394775,22250,22250,22250,22250,0
20250314,183500,22162394775,22250,22250,22250,22250,0
20250314,183400,22162394775,22250,22250,22250,22250,0
20250314,183300,22162394775,22250,22250,22250,22250,38895
20250314,183200,22162394775,22250,22250,22250,22250,0
20250314,183100,22162394775,22250,22250,22250,22250,0
20250314,183000,22162394775,22250,22250,22250,22250,0
20250314,182900,22162394775,22250,22250,22250,22250,0
20250314,182800,22162394775,22250,22250,22250,22250,0
20250314,182700,22162394775,22250,22250,22250,22250,0
20250314,182600,22162394775,22250,22250,22250,22250,0
20250314,182500,22162394775,22250,22250,22250,22250,0
20250314,182400,22162394775,22250,22250,22250,22250,0
20250314,182300,22162394775,22250,22250,22250,22250,0
20250314,182200,22162394775,22250,22250,22250,22250,0
20250314,182100,22162394775,22250,22250,22250,22250,0
20250314,182000,22162394775,22250,22250,22250,22250,0
20250314,181900,22162394775,22250,22250,22250,22250,0
20250314,181800,22162394775,22250,22250,22250,22250,0
20250314,181700,22162394775,22250,22250,22250,22250,0
20250314,181600,22162394775,22250,22250,22250,22250,0
20250314,181500,22162394775,22250,22250,22250,22250,0
20250314,181400,22162394775,22250,22250,22250,22250,0
20250314,181300,22162394775,22250,22250,22250,22250,0
20250314,181200,22162394775,22250,22250,22250,22250,0
20250314,181100,22162394775,22250,22250,22250,22250,0
20250314,181000,22162394775,22250,22250,22250,22250,0
20250314,180900,22162394775,22250,22250,22250,22250,0
20250314,180800,22162394775,22250,22250,22250,22250,0
20250314,180700,22162394775,22250,22250,22250,22250,0
20250314,180600,22162394775,22250,22250,22250,22250,0
20250314,180500,22162394775,22250,22250,22250,22250,0
20250314,180400,22162394775,22250,22250,22250,22250,0
20250314,180300,22162394775,22250,22250,22250,22250,38895
20250314,180200,22162394775,22250,22250,22250,22250,0
20250314,180100,22162394775,22250,22250,22250,22250,0
20250314,180000,22162394775,22250,22250,22250,22250,0
20250314,175900,22162394775,22250,22250,22250,22250,0
20250314,175800,22162394775,22250,22250,22250,22250,0
20250314,175700,22162394775,22250,22250,22250,22250,0
20250314,175600,22162394775,22250,22250,22250,22250,0
20250314,175500,22162394775,22250,22250,22250,22250,0
20250314,175400,22162394775,22250,22250,22250,22250,0
20250314,175300,22162394775,22250,22250,22250,22250,0
20250314,175200,22162394775,22250,22250,22250,22250,0
20250314,175100,22162394775,22250,22250,22250,22250,0
20250314,175000,22162394775,22250,22250,22250,22250,0
20250314,174900,22162394775,22250,22250,22250,22250,0
20250314,174800,22162394775,22250,22250,22250,22250,0
20250314,174700,22162394775,22250,22250,22250,22250,0
20250314,174600,22162394775,22250,22250,22250,22250,0
20250314,174500,22162394775,22250,22250,22250,22250,0
20250314,174400,22162394775,22250,22250,22250,22250,0
20250314,174300,22162394775,22250,22250,22250,22250,0
20250314,174200,22162394775,22250,22250,22250,22250,0
20250314,174100,22162394775,22250,22250,22250,22250,0
20250314,174000,22162394775,22250,22250,22250,22250,0
20250314,173900,22162394775,22250,22250,22250,22250,0
20250314,173800,22162394775,22250,22250,22250,22250,0
20250314,173700,22162394775,22250,22250,22250,22250,0
20250314,173600,22162394775,22250,22250,22250,22250,0
20250314,173500,22162394775,22250,22250,22250,22250,0
20250314,173400,22162394775,22250,22250,22250,22250,0
20250314,173300,22162394775,22250,22250,22250,22250,38895
20250314,173200,22162394775,22250,22250,22250,22250,0
20250314,173100,22162394775,22250,22250,22250,22250,0
20250314,173000,22162394775,22250,22250,22250,22250,0
20250314,172900,22162394775,22250,22250,22250,22250,0
20250314,172800,22162394775,22250,22250,22250,22250,0
20250314,172700,22162394775,22250,22250,22250,22250,0
20250314,172600,22162394775,22250,22250,22250,22250,0
20250314,172500,22162394775,22250,22250,22250,22250,0
20250314,172400,22162394775,22250,22250,22250,22250,0
20250314,172300,22162394775,22250,22250,22250,22250,0
20250314,172200,22162394775,22250,22250,22250,22250,0
20250314,172100,22162394775,22250,22250,22250,22250,0
20250314,172000,22162394775,22250,22250,22250,22250,0
20250314,171900,22162394775,22250,22250,22250,22250,0
20250314,171800,22162394775,22250,22250,22250,22250,0
20250314,171700,22162394775,22250,22250,22250,22250,0
20250314,171600,22162394775,22250,22250,22250,22250,0
20250314,171500,22162394775,22250,22250,22250,22250,0
20250314,171400,22162394775,22250,22250,22250,22250,0
20250314,171300,22162394775,22250,22250,22250,22250,0
20250314,171200,22162394775,22250,22250,22250,22250,0
20250314,171100,22162394775,22250,22250,22250,22250,0
20250314,171000,22162394775,22250,22250,22250,22250,0
20250314,170900,22162394775,22250,22250,22250,22250,0
20250314,170800,22162394775,22250,22250,22250,22250,0
20250314,170700,22162394775,22250,22250,22250,22250,0
20250314,170600,22162394775,22250,22250,22250,22250,0
20250314,170500,22162394775,22250,22250,22250,22250,0
20250314,170400,22162394775,22250,22250,22250,22250,0
20250314,170300,22162394775,22250,22250,22250,22250,38895
20250314,170200,22162394775,22250,22250,22250,22250,0
20250314,170100,22162394775,22250,22250,22250,22250,0
20250314,170000,22162394775,22250,22250,22250,22250,0
20250314,165900,22162394775,22250,22250,22250,22250,0
20250314,165800,22162394775,22250,22250,22250,22250,0
20250314,165700,22162394775,22250,22250,22250,22250,0
20250314,165600,22162394775,22250,22250,22250,22250,0
20250314,165500,22162394775,22250,22250,22250,22250,0
20250314,165400,22162394775,22250,22250,22250,22250,0
20250314,165300,22162394775,22250,22250,22250,22250,0
20250314,165200,22162394775,22250,22250,22250,22250,0
20250314,165100,22162394775,22250,22250,22250,22250,0
20250314,165000,22162394775,22250,22250,22250,22250,0
20250314,164900,22162394775,22250,22250,22250,22250,0
20250314,164800,22162394775,22250,22250,22250,22250,0
20250314,164700,22162394775,22250,22250,22250,22250,0
20250314,164600,22162394775,22250,22250,22250,22250,0
20250314,164500,22162394775,22250,22250,22250,22250,0
20250314,164400,22162394775,22250,22250,22250,22250,0
20250314,164300,22162394775,22250,22250,22250,22250,0
20250314,164200,22162394775,22250,22250,22250,22250,0
20250314,164100,22162394775,22250,22250,22250,22250,0
20250314,164000,22162394775,22250,22250,22250,22250,0
20250314,163900,22162394775,22250,22250,22250,22250,0
20250314,163800,22162394775,22250,22250,22250,22250,0
20250314,163700,22162394775,22250,22250,22250,22250,0
20250314,163600,22162394775,22250,22250,22250,22250,0
20250314,163500,22162394775,22250,22250,22250,22250,0
20250314,163400,22162394775,22250,22250,22250,22250,0
20250314,163300,22162394775,22250,22250,22250,22250,38895
20250314,163200,22162394775,22250,22250,22250,22250,0
20250314,163100,22162394775,22250,22250,22250,22250,0
20250314,163000,22162394775,22250,22250,22250,22250,0
20250314,162900,22162394775,22250,22250,22250,22250,0
20250314,162800,22162394775,22250,22250,22250,22250,0
20250314,162700,22162394775,22250,22250,22250,22250,0
20250314,162600,22162394775,22250,22250,22250,22250,0
20250314,162500,22162394775,22250,22250,22250,22250,0
20250314,162400,22162394775,22250,22250,22250,22250,0
20250314,162300,22162394775,22250,22250,22250,22250,0
20250314,162200,22162394775,22250,22250,22250,22250,0
20250314,162100,22162394775,22250,22250,22250,22250,0
20250314,162000,22162394775,22250,22250,22250,22250,0
20250314,161900,22162394775,22250,22250,22250,22250,0
20250314,161800,22162394775,22250,22250,22250,22250,0
20250314,161700,22162394775,22250,22250,22250,22250,0
20250314,161600,22162394775,22250,22250,22250,22250,0
20250314,161500,22162394775,22250,22250,22250,22250,0
20250314,161400,22162394775,22250,22250,22250,22250,0
20250314,161300,22162394775,22250,22250,22250,22250,0
20250314,161200,22162394775,22250,22250,22250,22250,0
20250314,161100,22162394775,22250,22250,22250,22250,0
20250314,161000,22162394775,22250,22250,22250,22250,0
20250314,160900,22162394775,22250,22250,22250,22250,0
20250314,160800,22162394775,22250,22250,22250,22250,0
20250314,160700,22162394775,22250,22250,22250,22250,0
20250314,160600,22162394775,22250,22250,22250,22250,0
20250314,160500,22162394775,22250,22250,22250,22250,0
20250314,160400,22162394775,22250,22250,22250,22250,0
20250314,160300,22162394775,22250,22250,22250,22250,38895
20250314,160200,22162394775,22250,22250,22250,22250,0
20250314,160100,22162394775,22250,22250,22250,22250,0
20250314,160000,22162394775,22250,22250,22250,22250,0
20250314,155900,22162394775,22250,22250,22250,22250,0
20250314,155800,22162394775,22250,22250,22250,22250,0
20250314,155700,22162394775,22250,22250,22250,22250,0
20250314,155600,22162394775,22250,22250,22250,22250,0
20250314,155500,22162394775,22250,22250,22250,22250,0
20250314,155400,22162394775,22250,22250,22250,22250,0
20250314,155300,22162394775,22250,22250,22250,22250,0
20250314,155200,22162394775,22250,22250,22250,22250,0
20250314,155100,22162394775,22250,22250,22250,22250,0
20250314,155000,22162394775,22250,22250,22250,22250,0
20250314,154900,22162394775,22250,22250,22250,22250,0
20250314,154800,22162394775,22250,22250,22250,22250,0
20250314,154700,22162394775,22250,22250,22250,22250,0
20250314,154600,22162394775,22250,22250,22250,22250,0
20250314,154500,22162394775,22250,22250,22250,22250,0
20250314,154400,22162394775,22250,22250,22250,22250,0
20250314,154300,22162394775,22250,22250,22250,22250,0
20250314,154200,22162394775,22250,22250,22250,22250,0
20250314,154100,22162394775,22250,22250,22250,22250,0
20250314,154000,22162394775,22250,22250,22250,22250,0
20250314,153900,22162394775,22250,22250,22250,22250,0
20250314,153800,22162394775,22250,22250,22250,22250,0
20250314,153700,22162394775,22250,22250,22250,22250,0
20250314,153600,22162394775,22250,22250,22250,22250,0
20250314,153500,22162394775,22250,22250,22250,22250,0
20250314,153400,22162394775,22250,22250,22250,22250,0
20250314,153300,22162394775,22250,22250,22250,22250,38895
20250314,153200,22162394775,22250,22250,22250,22250,0
20250314,153100,22162394775,22250,22250,22250,22250,0
20250314,153000,22162394775,22250,22250,22250,22250,38895
20250314,152900,21296981025,22350,22350,22350,22350,0
20250314,152800,21296981025,22350,22350,22350,22350,0
20250314,152700,21296981025,22350,22350,22350,22350,0
20250314,152600,21296981025,22350,22350,22350,22350,0
20250314,152500,21296981025,22350,22350,22350,22350,0
20250314,152400,21296981025,22350,22350,22350,22350,0
20250314,152300,21296981025,22350,22350,22350,22350,0
20250314,152200,21296981025,22350,22350,22350,22350,0
20250314,152100,21296981025,22350,22350,22350,22350,0
20250314,152000,21296981025,22350,22350,22350,22350,0
20250314,151900,21296981025,22350,22300,22400,22300,2792
20250314,151800,21234607275,22350,22325,22350,22300,632
20250314,151700,21220492150,22350,22350,22350,22300,1806
20250314,151600,21180132575,22350,22300,22350,22300,1565
20250314,151500,21145171425,22350,22350,22350,22300,1365
20250314,151400,21114674625,22300,22350,22350,22300,2334
20250314,151300,21062560450,22350,22350,22350,22300,367
20250314,151200,21054363650,22300,22300,22350,22300,581
20250314,151100,21041387250,22350,22350,22350,22300,2008
20250314,151000,20996512150,22350,22300,22350,22300,594
20250314,150900,20983245800,22300,22350,22350,22300,1522
20250314,150800,20949241700,22350,22350,22350,22300,1153
20250314,150700,20923473250,22350,22300,22350,22300,812
20250314,150600,20905345250,22350,22300,22350,22300,89
20250314,150500,20903357150,22300,22300,22350,22300,9305
20250314,150400,20695835200,22300,22250,22300,22250,481
20250314,150300,20685111350,22300,22300,22300,22250,1224
20250314,150200,20657817200,22250,22300,22300,22250,2109
20250314,150100,20610822500,22250,22300,22300,22250,699
20250314,150000,20595249550,22300,22300,22300,22250,1736
20250314,145900,20556560900,22300,22250,22300,22250,1421
20250314,145800,20524878950,22250,22300,22300,22250,1344
20250314,145700,20494911850,22300,22250,22300,22250,4117
20250314,145600,20403287000,22250,22300,22300,22250,1408
20250314,145500,20371899050,22300,22250,22300,22250,762
20250314,145400,20354910250,22300,22250,22300,22250,3214
20250314,145300,20283398550,22300,22250,22300,22250,2176
20250314,145200,20234961900,22250,22250,22300,22250,595
20250314,145100,20221700450,22250,22250,22300,22250,4999
20250314,145000,20110450150,22250,22250,22300,22250,4475
20250314,144900,20010860850,22250,22250,22300,22250,638
20250314,144800,19996639750,22250,22300,22300,22250,527
20250314,144700,19984892350,22300,22300,22300,22250,21260
20250314,144600,19511855700,22250,22250,22300,22250,1122
20250314,144500,19486861700,22250,22300,22350,22250,1047
20250314,144400,19463534300,22300,22300,22325,22250,914
20250314,144300,19443155575,22250,22300,22300,22250,1043
20250314,144200,19419924625,22300,22300,22300,22250,993
20250314,144100,19397789975,22250,22250,22300,22250,452
20250314,144000,19387730525,22250,22300,22300,22250,1148
20250314,143900,19362161775,22250,22250,22300,22250,619
20250314,143800,19348366825,22250,22250,22300,22250,803
20250314,143700,19330470275,22250,22250,22300,22250,1356
20250314,143600,19300277925,22300,22300,22300,22250,1214
20250314,143500,19273217975,22300,22250,22300,22250,743
20250314,143400,19256663725,22250,22250,22300,22250,827
20250314,143300,19238261675,22250,22250,22300,22200,3207
20250314,143200,19166931825,22200,22250,22250,22200,5282
20250314,143100,19049427075,22250,22250,22300,22250,1153
20250314,143000,19023749125,22300,22250,22300,22250,2877
20250314,142900,18959712725,22250,22250,22300,22250,905
20250314,142800,18939543325,22250,22300,22300,22250,1398
20250314,142700,18908409225,22250,22250,22300,22250,927
20250314,142600,18887762425,22250,22250,22300,22250,748
20250314,142500,18871092075,22250,22250,22300,22250,1679
20250314,142400,18833709825,22250,22300,22350,22250,887
20250314,142300,18813932425,22250,22300,22300,22250,1179
20250314,142200,18787665525,22300,22250,22300,22250,1598
20250314,142100,18752108625,22300,22250,22300,22250,946
20250314,142000,18731035825,22300,22250,22300,22250,1628
20250314,141900,18694735925,22250,22250,22300,22250,1190
20250314,141800,18668233825,22300,22300,22300,22250,798
20250314,141700,18650453425,22300,22250,22300,22250,731
20250314,141600,18634166325,22300,22250,22300,22250,1206
20250314,141500,18607307175,22300,22250,22300,22250,158
20250314,141400,18603790675,22300,22300,22300,22250,645
20250314,141300,18589409275,22250,22350,22350,22250,1439
20250314,141200,18557363125,22250,22250,22300,22250,596
20250314,141100,18544080775,22300,22250,22300,22250,712
20250314,141000,18528214125,22250,22250,22300,22250,1495
20250314,140900,18494905175,22300,22300,22300,22250,821
20250314,140800,18476626225,22300,22300,22300,22250,628
20250314,140700,18462631175,22300,22275,22300,22250,885
20250314,140600,18442918350,22250,22250,22350,22250,2444
20250314,140500,18388430600,22250,22250,22300,22250,709
20250314,140400,18372633800,22250,22250,22350,22250,2997
20250314,140300,18305833700,22300,22300,22350,22250,579
20250314,140200,18292925850,22300,22250,22300,22250,103
20250314,140100,18290633850,22250,22250,22300,22250,3154
20250314,140000,18220434700,22350,22250,22350,22250,892
20250314,135900,18200552050,22300,22250,22300,22250,1874
20250314,135800,18158832300,22300,22250,22300,22250,1894
20250314,135700,18116628050,22250,22250,22300,22250,2255
20250314,135600,18066364650,22250,22250,22300,22250,1273
20250314,135500,18038038000,22300,22250,22300,22250,2255
20250314,135400,17987839550,22250,22250,22300,22250,1094
20250314,135300,17963476650,22250,22300,22300,22250,3225
20250314,135200,17891695650,22300,22250,22300,22250,1658
20250314,135100,17854761400,22300,22250,22300,22250,1049
20250314,135000,17831371900,22250,22300,22300,22250,653
20250314,134900,17816820925,22300,22300,22300,22250,928
20250314,134800,17796168275,22300,22300,22300,22250,719
20250314,134700,17780148675,22250,22250,22300,22250,1004
20250314,134600,17757787425,22250,22200,22300,22200,7523
20250314,134500,17590431625,22250,22200,22250,22200,917
20250314,134400,17570049750,22250,22250,22250,22200,718
20250314,134300,17554087800,22250,22300,22300,22200,847
20250314,134200,17535263200,22250,22200,22250,22200,1575
20250314,134100,17500226700,22250,22250,22250,22200,1004
20250314,134000,17477897500,22200,22250,22250,22200,1517
20250314,133900,17444196725,22250,22250,22300,22200,1472
20250314,133800,17411489550,22200,22250,22300,22200,1436
20250314,133700,17379548450,22250,22300,22300,22200,2602
20250314,133600,17321642950,22300,22300,22300,22250,946
20250314,133500,17300571900,22250,22250,22300,22250,1237
20250314,133400,17273028250,22300,22300,22300,22250,1624
20250314,133300,17236860500,22300,22250,22300,22250,967
20250314,133200,17215323250,22250,22250,22300,22250,616
20250314,133100,17201595450,22300,22250,22300,22250,1271
20250314,133000,17173295450,22300,22275,22300,22250,3907
20250314,132900,17086363425,22300,22250,22300,22250,1570
20250314,132800,17051410625,22250,22300,22300,22250,1696
20250314,132700,17013653025,22250,22250,22300,22250,1254
20250314,132600,16985731075,22250,22250,22300,22250,1742
20250314,132500,16946951075,22250,22250,22300,22250,1319
20250314,132400,16917581975,22250,22300,22300,22250,176
20250314,132300,16913665725,22300,22250,22300,22250,1540
20250314,132200,16879379825,22300,22250,22300,22200,12790
20250314,132100,16594825725,22200,22225,22250,22200,1004
20250314,132000,16572516275,22250,22250,22250,22200,1039
20250314,131900,16549411400,22250,22250,22250,22200,915
20250314,131800,16529076550,22250,22250,22250,22200,687
20250314,131700,16513821500,22250,22200,22250,22200,2967
20250314,131600,16447952050,22250,22200,22250,22200,3206
20250314,131500,16376778250,22200,22200,22250,22200,236
20250314,131400,16371538250,22200,22200,22250,22200,483
20250314,131300,16360802250,22200,22200,22250,22200,1415
20250314,131200,16329387900,22200,22250,22250,22200,323
20250314,131100,16322216000,22250,22200,22250,22200,1313
20250314,131000,16293065950,22250,22250,22250,22200,736
20250314,130900,16276725100,22250,22200,22250,22200,492
20250314,130800,16265800900,22250,22200,22250,22200,1202
20250314,130700,16239064950,22200,22200,22250,22200,587
20250314,130600,16226029500,22250,22225,22250,22200,14498
20250314,130500,15904079300,22225,22250,22250,22200,325
20250314,130400,15896859700,22250,22250,22250,22225,948
20250314,130300,15875790175,22250,22200,22250,22200,283
20250314,130200,15869497675,22200,22250,22250,22200,237
20250314,130100,15864235125,22250,22250,22250,22200,1180
20250314,130000,15838032325,22250,22200,22250,22200,4796
20250314,125900,15731336050,22200,22200,22250,22200,275
20250314,125800,15725230825,22200,22225,22250,22200,688
20250314,125700,15709952175,22225,22200,22250,22200,827
20250314,125600,15691581175,22200,22200,22225,22200,449
20250314,125500,15681613100,22200,22200,22225,22200,600
20250314,125400,15668292350,22200,22250,22250,22200,415
20250314,125300,15659079000,22250,22250,22250,22200,420
20250314,125200,15649747300,22200,22250,22250,22200,913
20250314,125100,15629476750,22200,22200,22250,22200,214
20250314,125000,15624723050,22200,22200,22250,22200,877
20250314,124900,15605251200,22200,22200,22250,22200,6010
20250314,124800,15471826000,22250,22225,22250,22200,5096
20250314,124700,15358654525,22250,22200,22250,22200,1199
20250314,124600,15331989775,22250,22250,22250,22200,852
20250314,124500,15313067175,22200,22225,22250,22200,728
20250314,124400,15296878150,22200,22200,22250,22200,1149
20250314,124300,15271347175,22200,22250,22250,22200,574
20250314,124200,15258600050,22200,22250,22250,22200,614
20250314,124100,15244963250,22200,22250,22300,22200,14357
20250314,124000,14925520200,22300,22250,22300,22250,835
20250314,123900,14906937050,22250,22300,22300,22250,781
20250314,123800,14889527650,22300,22300,22300,22250,171
20250314,123700,14885722300,22300,22300,22300,22250,778
20250314,123600,14868408750,22250,22300,22300,22250,1366
20250314,123500,14837963000,22250,22250,22300,22250,326
20250314,123400,14830707800,22250,22300,22300,22250,988
20250314,123300,14808724150,22300,22250,22300,22250,1550
20250314,123200,14774163100,22250,22300,22300,22250,5962
20250314,123100,14641507200,22250,22300,22300,22250,939
20250314,123000,14620607250,22300,22300,22300,22250,647
20250314,122900,14606198350,22300,22300,22300,22250,202
20250314,122800,14601697825,22250,22275,22325,22250,5189
20250314,122700,14486009875,22250,22275,22300,22250,1106
20250314,122600,14461352275,22250,22275,22275,22250,223
20250314,122500,14456390250,22250,22250,22300,22250,1241
20250314,122400,14428777300,22250,22275,22300,22250,538
20250314,122300,14416803525,22300,22300,22300,22250,227
20250314,122200,14411751825,22300,22300,22300,22250,1078
20250314,122100,14387743000,22300,22250,22300,22250,1547
20250314,122000,14353246725,22250,22250,22300,22250,2666
20250314,121900,14293822025,22300,22250,22300,22250,1602
20250314,121800,14258121925,22300,22300,22300,22250,343
20250314,121700,14250488325,22250,22300,22300,22250,2590
20250314,121600,14192857050,22250,22250,22300,22250,993
20250314,121500,14170762400,22250,22300,22300,22250,132
20250314,121400,14167823025,22300,22300,22300,22250,378
20250314,121300,14159410975,22250,22275,22300,22250,703
20250314,121200,14143768600,22300,22250,22300,22250,585
20250314,121100,14130734425,22250,22275,22300,22250,1334
20250314,121000,14101023075,22250,22350,22350,22250,7515
20250314,120900,13933452150,22300,22350,22350,22300,469
20250314,120800,13922992250,22300,22300,22350,22300,5549
20250314,120700,13799249050,22300,22300,22350,22300,533
20250314,120600,13787361500,22300,22300,22350,22300,652
20250314,120500,13772819050,22350,22350,22350,22300,107
20250314,120400,13770432250,22300,22300,22350,22300,1062
20250314,120300,13746749600,22350,22350,22350,22300,520
20250314,120200,13735129275,22350,22350,22350,22300,347
20250314,120100,13727384525,22300,22300,22350,22300,711
20250314,120000,13711527675,22350,22350,22350,22300,3504
20250314,115900,13633232225,22350,22300,22350,22300,1309
20250314,115800,13604011275,22350,22300,22350,22300,818
20250314,115700,13585758875,22350,22300,22350,22300,1442
20250314,115600,13553551775,22300,22350,22350,22300,913
20250314,115500,13533181900,22300,22300,22350,22300,499
20250314,115400,13522051950,22350,22350,22350,22300,1118
20250314,115300,13497092900,22350,22300,22350,22300,407
20250314,115200,13488005200,22350,22300,22350,22300,934
20250314,115100,13467176200,22300,22300,22350,22300,340
20250314,115000,13459584200,22300,22350,22350,22300,600
20250314,114900,13446202600,22350,22300,22350,22300,1066
20250314,114800,13422419725,22300,22300,22350,22300,695
20250314,114700,13406909025,22350,22300,22350,22300,263
20250314,114600,13401042625,22300,22350,22350,22300,920
20250314,114500,13380514825,22350,22300,22350,22275,1852
20250314,114400,13339217750,22300,22350,22350,22250,1652
20250314,114300,13302389925,22350,22300,22350,22300,705
20250314,114200,13286659325,22300,22300,22350,22300,367
20250314,114100,13278473625,22300,22350,22350,22300,844
20250314,114000,13259626975,22300,22300,22350,22300,982
20250314,113900,13237728125,22350,22300,22350,22300,642
20250314,113800,13223400875,22300,22300,22350,22300,1170
20250314,113700,13197300650,22300,22350,22350,22250,937
20250314,113600,13176402300,22300,22350,22350,22250,2881
20250314,113500,13112161250,22300,22300,22350,22300,386
20250314,113400,13103553350,22350,22350,22350,22300,1268
20250314,113300,13075266950,22300,22300,22350,22300,429
20250314,113200,13065691500,22300,22300,22350,22300,1286
20250314,113100,13037011450,22350,22300,22350,22300,1263
20250314,113000,13008836700,22300,22350,22350,22300,4595
20250314,112900,12906357750,22350,22300,22350,22300,406
20250314,112800,12897295600,22300,22350,22350,22300,1407
20250314,112700,12865907200,22300,22325,22350,22300,293
20250314,112600,12859372575,22300,22350,22350,22300,367
20250314,112500,12851179125,22350,22300,22350,22300,835
20250314,112400,12832556475,22350,22300,22350,22300,467
20250314,112300,12822134425,22300,22350,22400,22300,5203
20250314,112200,12705858225,22350,22350,22400,22350,936
20250314,112100,12684937925,22400,22350,22400,22350,328
20250314,112000,12677596025,22350,22300,22350,22300,5186
20250314,111900,12561730625,22300,22300,22350,22300,1689
20250314,111800,12524058025,22300,22300,22350,22300,2461
20250314,111700,12469169575,22350,22300,22350,22300,1417
20250314,111600,12437512775,22300,22350,22350,22300,11292
20250314,111500,12185692925,22300,22350,22350,22300,1481
20250314,111400,12152645900,22325,22300,22350,22300,378
20250314,111300,12144204675,22350,22300,22350,22300,1375
20250314,111200,12113526675,22350,22350,22350,22300,313
20250314,111100,12106542025,22350,22350,22350,22300,760
20250314,111000,12089578625,22300,22350,22350,22300,955
20250314,110900,12068274275,22350,22400,22400,22300,10794
20250314,110800,11827050025,22350,22350,22400,22350,667
20250314,110700,11812133275,22350,22400,22400,22350,628
20250314,110600,11798096125,22400,22350,22400,22350,1001
20250314,110500,11775688375,22350,22400,22400,22350,1084
20250314,110400,11751460425,22400,22400,22400,22350,872
20250314,110300,11731961025,22350,22400,22400,22350,1202
20250314,110200,11705064425,22350,22350,22400,22350,320
20250314,110100,11697911125,22400,22400,22400,22350,6739
20250314,110000,11547170975,22400,22400,22400,22350,647
20250314,105900,11532704575,22400,22350,22400,22350,1709
20250314,105800,11494435825,22400,22400,22400,22350,2256
20250314,105700,11443948025,22350,22350,22400,22350,165
20250314,105600,11440258875,22350,22350,22400,22350,659
20250314,105500,11425516375,22350,22400,22400,22350,713
20250314,105400,11409573525,22400,22400,22400,22350,790
20250314,105300,11391902325,22350,22400,22450,22350,3364
20250314,105200,11316544575,22400,22400,22425,22400,661
20250314,105100,11301736975,22400,22400,22450,22400,533
20250314,105000,11289792125,22400,22400,22450,22400,148
20250314,104900,11286475725,22450,22450,22450,22400,853
20250314,104800,11267358825,22450,22400,22450,22400,604
20250314,104700,11253814275,22400,22400,22450,22400,258
20250314,104600,11248033975,22400,22425,22450,22350,2780
20250314,104500,11185703725,22400,22400,22400,22350,338
20250314,104400,11178132575,22400,22400,22400,22350,1036
20250314,104300,11154943975,22400,22400,22450,22350,903
20250314,104200,11134737875,22400,22400,22400,22350,1866
20250314,104100,11092950675,22400,22350,22400,22350,5052
20250314,104000,10979796425,22350,22350,22400,22350,657
20250314,103900,10965111375,22350,22350,22400,22350,475
20250314,103800,10954485025,22350,22350,22400,22350,6595
20250314,103700,10807078275,22350,22350,22400,22350,1355
20250314,103600,10776791275,22350,22350,22400,22350,423
20250314,103500,10767329075,22350,22350,22400,22350,3195
20250314,103400,10695840975,22350,22350,22400,22350,4335
20250314,103300,10598943325,22350,22350,22400,22350,6909
20250314,103200,10444511825,22350,22400,22400,22350,444
20250314,103100,10434587850,22375,22375,22400,22350,4238
20250314,103000,10339713300,22400,22400,22400,22350,11144
20250314,102900,10090111625,22400,22450,22450,22400,3229
20250314,102800,10017673475,22400,22400,22450,22400,2354
20250314,102700,9964885225,22400,22400,22450,22400,1473
20250314,102600,9931883225,22400,22400,22450,22400,716
20250314,102500,9915836375,22450,22450,22450,22400,383
20250314,102400,9907256625,22400,22400,22450,22400,899
20250314,102300,9887099950,22425,22400,22425,22400,805
20250314,102200,9869062475,22400,22450,22450,22400,490
20250314,102100,9858074050,22425,22425,22450,22425,704
20250314,102000,9842282750,22400,22450,22450,22400,1058
20250314,101900,9818582250,22400,22450,22450,22400,388
20250314,101800,9809880050,22400,22450,22450,22400,911
20250314,101700,9789463700,22400,22450,22450,22400,1099
20250314,101600,9764830550,22450,22450,22450,22400,422
20250314,101500,9755359900,22400,22450,22450,22400,1319
20250314,101400,9725805350,22450,22450,22500,22400,5349
20250314,101300,9605722300,22450,22500,22500,22400,1763
20250314,101200,9566144050,22450,22475,22475,22400,24013
20250314,101100,9027109625,22450,22475,22500,22450,4511
20250314,101000,8925810325,22475,22475,22500,22475,864
20250314,100900,8906386625,22475,22475,22500,22475,975
20250314,100800,8884468200,22475,22500,22500,22475,3090
20250314,100700,8815003950,22500,22500,22500,22475,364
20250314,100600,8806821275,22500,22500,22500,22475,1358
20250314,100500,8776292250,22475,22500,22500,22475,693
20250314,100400,8760704775,22500,22450,22500,22450,2687
20250314,100300,8700248175,22500,22450,22500,22450,2192
20250314,100200,8651025025,22450,22475,22475,22450,175
20250314,100100,8647095275,22450,22450,22500,22450,2230
20250314,100000,8597022400,22450,22500,22500,22450,626
20250314,095900,8582968650,22450,22500,22500,22450,1259
20250314,095800,8554651300,22500,22550,22550,22450,886
20250314,095700,8534706275,22500,22500,22500,22500,5754
20250314,095600,8405241275,22500,22550,22550,22500,454
20250314,095500,8395016375,22550,22500,22550,22475,2828
20250314,095400,8331367600,22525,22500,22550,22450,2274
20250314,095300,8280204275,22500,22500,22550,22475,4351
20250314,095200,8182305875,22500,22500,22550,22500,15324
20250314,095100,7837513775,22500,22500,22550,22500,1233
20250314,095000,7809757425,22500,22500,22550,22500,1708
20250314,094900,7771298875,22550,22500,22550,22500,307
20250314,094800,7764376275,22500,22500,22550,22500,198
20250314,094700,7759916025,22550,22550,22550,22500,3379
20250314,094600,7683724525,22500,22500,22550,22500,1619
20250314,094500,7647219775,22550,22550,22550,22500,163
20250314,094400,7643546625,22550,22550,22550,22500,335
20250314,094300,7635999500,22550,22550,22550,22500,195
20250314,094200,7631604700,22550,22550,22550,22500,2766
20250314,094100,7569232650,22550,22550,22550,22500,7114
20250314,094000,7408814950,22550,22500,22600,22500,5071
20250314,093900,7294473300,22550,22550,22600,22550,5876
20250314,093800,7161961150,22600,22550,22600,22550,553
20250314,093700,7149489500,22600,22575,22600,22550,485
20250314,093600,7138540025,22575,22600,22600,22550,557
20250314,093500,7125966100,22600,22600,22600,22550,1339
20250314,093400,7095722250,22600,22575,22600,22550,508
20250314,093300,7084247675,22575,22600,22600,22550,289
20250314,093200,7077719700,22600,22550,22600,22500,8164
20250314,093100,6893617550,22500,22500,22550,22500,1810
20250314,093000,6852883800,22500,22500,22550,22500,990
20250314,092900,6830607250,22500,22525,22550,22450,17889
20250314,092800,6428109525,22525,22500,22550,22500,104
20250314,092700,6425766475,22550,22500,22550,22500,978
20250314,092600,6403743100,22500,22500,22550,22500,2054
20250314,092500,6357512350,22550,22625,22625,22500,33108
20250314,092400,5610264050,22600,22625,22650,22600,2451
20250314,092300,5554835875,22650,22650,22650,22600,2166
20250314,092200,5505788200,22600,22650,22650,22600,2616
20250314,092100,5446555950,22625,22600,22650,22600,3141
20250314,092000,5375419775,22650,22550,22650,22550,36485
20250314,091900,4550796000,22550,22550,22600,22550,971
20250314,091800,4528878425,22550,22550,22600,22500,3796
20250314,091700,4443289925,22550,22600,22600,22550,1904
20250314,091600,4400342675,22600,22550,22600,22550,5863
20250314,091500,4268099950,22550,22600,22600,22550,7356
20250314,091400,4102114700,22600,22525,22650,22500,4899
20250314,091300,3991559275,22525,22600,22650,22525,29330
20250314,091200,3328727775,22600,22600,22650,22550,28389
20250314,091100,2687000375,22600,22500,22600,22475,29544
20250314,091000,2021117875,22475,22500,22500,22450,3749
20250314,090900,1936770550,22500,22500,22500,22450,2681
20250314,090800,1876453950,22500,22450,22500,22450,1371
20250314,090700,1845647150,22450,22450,22500,22450,1143
20250314,090600,1819976850,22450,22475,22500,22400,10667
20250314,090500,1580388200,22500,22450,22550,22450,15024
20250314,090400,1242362750,22450,22450,22500,22450,10989
20250314,090300,995610500,22450,22450,22450,22400,6384
20250314,090200,852322850,22400,22400,22450,22350,3676
20250314,090100,769981025,22350,22400,22450,22350,11912
20250314,090000,502869600,22350,22300,22450,22300,21849
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190300 22162394775 22250 22250 22250 22250 38895
3 20250314 190200 22162394775 22250 22250 22250 22250 0
4 20250314 190100 22162394775 22250 22250 22250 22250 0
5 20250314 190000 22162394775 22250 22250 22250 22250 0
6 20250314 185900 22162394775 22250 22250 22250 22250 0
7 20250314 185800 22162394775 22250 22250 22250 22250 0
8 20250314 185700 22162394775 22250 22250 22250 22250 0
9 20250314 185600 22162394775 22250 22250 22250 22250 0
10 20250314 185500 22162394775 22250 22250 22250 22250 0
11 20250314 185400 22162394775 22250 22250 22250 22250 0
12 20250314 185300 22162394775 22250 22250 22250 22250 0
13 20250314 185200 22162394775 22250 22250 22250 22250 0
14 20250314 185100 22162394775 22250 22250 22250 22250 0
15 20250314 185000 22162394775 22250 22250 22250 22250 0
16 20250314 184900 22162394775 22250 22250 22250 22250 0
17 20250314 184800 22162394775 22250 22250 22250 22250 0
18 20250314 184700 22162394775 22250 22250 22250 22250 0
19 20250314 184600 22162394775 22250 22250 22250 22250 0
20 20250314 184500 22162394775 22250 22250 22250 22250 0
21 20250314 184400 22162394775 22250 22250 22250 22250 0
22 20250314 184300 22162394775 22250 22250 22250 22250 0
23 20250314 184200 22162394775 22250 22250 22250 22250 0
24 20250314 184100 22162394775 22250 22250 22250 22250 0
25 20250314 184000 22162394775 22250 22250 22250 22250 0
26 20250314 183900 22162394775 22250 22250 22250 22250 0
27 20250314 183800 22162394775 22250 22250 22250 22250 0
28 20250314 183700 22162394775 22250 22250 22250 22250 0
29 20250314 183600 22162394775 22250 22250 22250 22250 0
30 20250314 183500 22162394775 22250 22250 22250 22250 0
31 20250314 183400 22162394775 22250 22250 22250 22250 0
32 20250314 183300 22162394775 22250 22250 22250 22250 38895
33 20250314 183200 22162394775 22250 22250 22250 22250 0
34 20250314 183100 22162394775 22250 22250 22250 22250 0
35 20250314 183000 22162394775 22250 22250 22250 22250 0
36 20250314 182900 22162394775 22250 22250 22250 22250 0
37 20250314 182800 22162394775 22250 22250 22250 22250 0
38 20250314 182700 22162394775 22250 22250 22250 22250 0
39 20250314 182600 22162394775 22250 22250 22250 22250 0
40 20250314 182500 22162394775 22250 22250 22250 22250 0
41 20250314 182400 22162394775 22250 22250 22250 22250 0
42 20250314 182300 22162394775 22250 22250 22250 22250 0
43 20250314 182200 22162394775 22250 22250 22250 22250 0
44 20250314 182100 22162394775 22250 22250 22250 22250 0
45 20250314 182000 22162394775 22250 22250 22250 22250 0
46 20250314 181900 22162394775 22250 22250 22250 22250 0
47 20250314 181800 22162394775 22250 22250 22250 22250 0
48 20250314 181700 22162394775 22250 22250 22250 22250 0
49 20250314 181600 22162394775 22250 22250 22250 22250 0
50 20250314 181500 22162394775 22250 22250 22250 22250 0
51 20250314 181400 22162394775 22250 22250 22250 22250 0
52 20250314 181300 22162394775 22250 22250 22250 22250 0
53 20250314 181200 22162394775 22250 22250 22250 22250 0
54 20250314 181100 22162394775 22250 22250 22250 22250 0
55 20250314 181000 22162394775 22250 22250 22250 22250 0
56 20250314 180900 22162394775 22250 22250 22250 22250 0
57 20250314 180800 22162394775 22250 22250 22250 22250 0
58 20250314 180700 22162394775 22250 22250 22250 22250 0
59 20250314 180600 22162394775 22250 22250 22250 22250 0
60 20250314 180500 22162394775 22250 22250 22250 22250 0
61 20250314 180400 22162394775 22250 22250 22250 22250 0
62 20250314 180300 22162394775 22250 22250 22250 22250 38895
63 20250314 180200 22162394775 22250 22250 22250 22250 0
64 20250314 180100 22162394775 22250 22250 22250 22250 0
65 20250314 180000 22162394775 22250 22250 22250 22250 0
66 20250314 175900 22162394775 22250 22250 22250 22250 0
67 20250314 175800 22162394775 22250 22250 22250 22250 0
68 20250314 175700 22162394775 22250 22250 22250 22250 0
69 20250314 175600 22162394775 22250 22250 22250 22250 0
70 20250314 175500 22162394775 22250 22250 22250 22250 0
71 20250314 175400 22162394775 22250 22250 22250 22250 0
72 20250314 175300 22162394775 22250 22250 22250 22250 0
73 20250314 175200 22162394775 22250 22250 22250 22250 0
74 20250314 175100 22162394775 22250 22250 22250 22250 0
75 20250314 175000 22162394775 22250 22250 22250 22250 0
76 20250314 174900 22162394775 22250 22250 22250 22250 0
77 20250314 174800 22162394775 22250 22250 22250 22250 0
78 20250314 174700 22162394775 22250 22250 22250 22250 0
79 20250314 174600 22162394775 22250 22250 22250 22250 0
80 20250314 174500 22162394775 22250 22250 22250 22250 0
81 20250314 174400 22162394775 22250 22250 22250 22250 0
82 20250314 174300 22162394775 22250 22250 22250 22250 0
83 20250314 174200 22162394775 22250 22250 22250 22250 0
84 20250314 174100 22162394775 22250 22250 22250 22250 0
85 20250314 174000 22162394775 22250 22250 22250 22250 0
86 20250314 173900 22162394775 22250 22250 22250 22250 0
87 20250314 173800 22162394775 22250 22250 22250 22250 0
88 20250314 173700 22162394775 22250 22250 22250 22250 0
89 20250314 173600 22162394775 22250 22250 22250 22250 0
90 20250314 173500 22162394775 22250 22250 22250 22250 0
91 20250314 173400 22162394775 22250 22250 22250 22250 0
92 20250314 173300 22162394775 22250 22250 22250 22250 38895
93 20250314 173200 22162394775 22250 22250 22250 22250 0
94 20250314 173100 22162394775 22250 22250 22250 22250 0
95 20250314 173000 22162394775 22250 22250 22250 22250 0
96 20250314 172900 22162394775 22250 22250 22250 22250 0
97 20250314 172800 22162394775 22250 22250 22250 22250 0
98 20250314 172700 22162394775 22250 22250 22250 22250 0
99 20250314 172600 22162394775 22250 22250 22250 22250 0
100 20250314 172500 22162394775 22250 22250 22250 22250 0
101 20250314 172400 22162394775 22250 22250 22250 22250 0
102 20250314 172300 22162394775 22250 22250 22250 22250 0
103 20250314 172200 22162394775 22250 22250 22250 22250 0
104 20250314 172100 22162394775 22250 22250 22250 22250 0
105 20250314 172000 22162394775 22250 22250 22250 22250 0
106 20250314 171900 22162394775 22250 22250 22250 22250 0
107 20250314 171800 22162394775 22250 22250 22250 22250 0
108 20250314 171700 22162394775 22250 22250 22250 22250 0
109 20250314 171600 22162394775 22250 22250 22250 22250 0
110 20250314 171500 22162394775 22250 22250 22250 22250 0
111 20250314 171400 22162394775 22250 22250 22250 22250 0
112 20250314 171300 22162394775 22250 22250 22250 22250 0
113 20250314 171200 22162394775 22250 22250 22250 22250 0
114 20250314 171100 22162394775 22250 22250 22250 22250 0
115 20250314 171000 22162394775 22250 22250 22250 22250 0
116 20250314 170900 22162394775 22250 22250 22250 22250 0
117 20250314 170800 22162394775 22250 22250 22250 22250 0
118 20250314 170700 22162394775 22250 22250 22250 22250 0
119 20250314 170600 22162394775 22250 22250 22250 22250 0
120 20250314 170500 22162394775 22250 22250 22250 22250 0
121 20250314 170400 22162394775 22250 22250 22250 22250 0
122 20250314 170300 22162394775 22250 22250 22250 22250 38895
123 20250314 170200 22162394775 22250 22250 22250 22250 0
124 20250314 170100 22162394775 22250 22250 22250 22250 0
125 20250314 170000 22162394775 22250 22250 22250 22250 0
126 20250314 165900 22162394775 22250 22250 22250 22250 0
127 20250314 165800 22162394775 22250 22250 22250 22250 0
128 20250314 165700 22162394775 22250 22250 22250 22250 0
129 20250314 165600 22162394775 22250 22250 22250 22250 0
130 20250314 165500 22162394775 22250 22250 22250 22250 0
131 20250314 165400 22162394775 22250 22250 22250 22250 0
132 20250314 165300 22162394775 22250 22250 22250 22250 0
133 20250314 165200 22162394775 22250 22250 22250 22250 0
134 20250314 165100 22162394775 22250 22250 22250 22250 0
135 20250314 165000 22162394775 22250 22250 22250 22250 0
136 20250314 164900 22162394775 22250 22250 22250 22250 0
137 20250314 164800 22162394775 22250 22250 22250 22250 0
138 20250314 164700 22162394775 22250 22250 22250 22250 0
139 20250314 164600 22162394775 22250 22250 22250 22250 0
140 20250314 164500 22162394775 22250 22250 22250 22250 0
141 20250314 164400 22162394775 22250 22250 22250 22250 0
142 20250314 164300 22162394775 22250 22250 22250 22250 0
143 20250314 164200 22162394775 22250 22250 22250 22250 0
144 20250314 164100 22162394775 22250 22250 22250 22250 0
145 20250314 164000 22162394775 22250 22250 22250 22250 0
146 20250314 163900 22162394775 22250 22250 22250 22250 0
147 20250314 163800 22162394775 22250 22250 22250 22250 0
148 20250314 163700 22162394775 22250 22250 22250 22250 0
149 20250314 163600 22162394775 22250 22250 22250 22250 0
150 20250314 163500 22162394775 22250 22250 22250 22250 0
151 20250314 163400 22162394775 22250 22250 22250 22250 0
152 20250314 163300 22162394775 22250 22250 22250 22250 38895
153 20250314 163200 22162394775 22250 22250 22250 22250 0
154 20250314 163100 22162394775 22250 22250 22250 22250 0
155 20250314 163000 22162394775 22250 22250 22250 22250 0
156 20250314 162900 22162394775 22250 22250 22250 22250 0
157 20250314 162800 22162394775 22250 22250 22250 22250 0
158 20250314 162700 22162394775 22250 22250 22250 22250 0
159 20250314 162600 22162394775 22250 22250 22250 22250 0
160 20250314 162500 22162394775 22250 22250 22250 22250 0
161 20250314 162400 22162394775 22250 22250 22250 22250 0
162 20250314 162300 22162394775 22250 22250 22250 22250 0
163 20250314 162200 22162394775 22250 22250 22250 22250 0
164 20250314 162100 22162394775 22250 22250 22250 22250 0
165 20250314 162000 22162394775 22250 22250 22250 22250 0
166 20250314 161900 22162394775 22250 22250 22250 22250 0
167 20250314 161800 22162394775 22250 22250 22250 22250 0
168 20250314 161700 22162394775 22250 22250 22250 22250 0
169 20250314 161600 22162394775 22250 22250 22250 22250 0
170 20250314 161500 22162394775 22250 22250 22250 22250 0
171 20250314 161400 22162394775 22250 22250 22250 22250 0
172 20250314 161300 22162394775 22250 22250 22250 22250 0
173 20250314 161200 22162394775 22250 22250 22250 22250 0
174 20250314 161100 22162394775 22250 22250 22250 22250 0
175 20250314 161000 22162394775 22250 22250 22250 22250 0
176 20250314 160900 22162394775 22250 22250 22250 22250 0
177 20250314 160800 22162394775 22250 22250 22250 22250 0
178 20250314 160700 22162394775 22250 22250 22250 22250 0
179 20250314 160600 22162394775 22250 22250 22250 22250 0
180 20250314 160500 22162394775 22250 22250 22250 22250 0
181 20250314 160400 22162394775 22250 22250 22250 22250 0
182 20250314 160300 22162394775 22250 22250 22250 22250 38895
183 20250314 160200 22162394775 22250 22250 22250 22250 0
184 20250314 160100 22162394775 22250 22250 22250 22250 0
185 20250314 160000 22162394775 22250 22250 22250 22250 0
186 20250314 155900 22162394775 22250 22250 22250 22250 0
187 20250314 155800 22162394775 22250 22250 22250 22250 0
188 20250314 155700 22162394775 22250 22250 22250 22250 0
189 20250314 155600 22162394775 22250 22250 22250 22250 0
190 20250314 155500 22162394775 22250 22250 22250 22250 0
191 20250314 155400 22162394775 22250 22250 22250 22250 0
192 20250314 155300 22162394775 22250 22250 22250 22250 0
193 20250314 155200 22162394775 22250 22250 22250 22250 0
194 20250314 155100 22162394775 22250 22250 22250 22250 0
195 20250314 155000 22162394775 22250 22250 22250 22250 0
196 20250314 154900 22162394775 22250 22250 22250 22250 0
197 20250314 154800 22162394775 22250 22250 22250 22250 0
198 20250314 154700 22162394775 22250 22250 22250 22250 0
199 20250314 154600 22162394775 22250 22250 22250 22250 0
200 20250314 154500 22162394775 22250 22250 22250 22250 0
201 20250314 154400 22162394775 22250 22250 22250 22250 0
202 20250314 154300 22162394775 22250 22250 22250 22250 0
203 20250314 154200 22162394775 22250 22250 22250 22250 0
204 20250314 154100 22162394775 22250 22250 22250 22250 0
205 20250314 154000 22162394775 22250 22250 22250 22250 0
206 20250314 153900 22162394775 22250 22250 22250 22250 0
207 20250314 153800 22162394775 22250 22250 22250 22250 0
208 20250314 153700 22162394775 22250 22250 22250 22250 0
209 20250314 153600 22162394775 22250 22250 22250 22250 0
210 20250314 153500 22162394775 22250 22250 22250 22250 0
211 20250314 153400 22162394775 22250 22250 22250 22250 0
212 20250314 153300 22162394775 22250 22250 22250 22250 38895
213 20250314 153200 22162394775 22250 22250 22250 22250 0
214 20250314 153100 22162394775 22250 22250 22250 22250 0
215 20250314 153000 22162394775 22250 22250 22250 22250 38895
216 20250314 152900 21296981025 22350 22350 22350 22350 0
217 20250314 152800 21296981025 22350 22350 22350 22350 0
218 20250314 152700 21296981025 22350 22350 22350 22350 0
219 20250314 152600 21296981025 22350 22350 22350 22350 0
220 20250314 152500 21296981025 22350 22350 22350 22350 0
221 20250314 152400 21296981025 22350 22350 22350 22350 0
222 20250314 152300 21296981025 22350 22350 22350 22350 0
223 20250314 152200 21296981025 22350 22350 22350 22350 0
224 20250314 152100 21296981025 22350 22350 22350 22350 0
225 20250314 152000 21296981025 22350 22350 22350 22350 0
226 20250314 151900 21296981025 22350 22300 22400 22300 2792
227 20250314 151800 21234607275 22350 22325 22350 22300 632
228 20250314 151700 21220492150 22350 22350 22350 22300 1806
229 20250314 151600 21180132575 22350 22300 22350 22300 1565
230 20250314 151500 21145171425 22350 22350 22350 22300 1365
231 20250314 151400 21114674625 22300 22350 22350 22300 2334
232 20250314 151300 21062560450 22350 22350 22350 22300 367
233 20250314 151200 21054363650 22300 22300 22350 22300 581
234 20250314 151100 21041387250 22350 22350 22350 22300 2008
235 20250314 151000 20996512150 22350 22300 22350 22300 594
236 20250314 150900 20983245800 22300 22350 22350 22300 1522
237 20250314 150800 20949241700 22350 22350 22350 22300 1153
238 20250314 150700 20923473250 22350 22300 22350 22300 812
239 20250314 150600 20905345250 22350 22300 22350 22300 89
240 20250314 150500 20903357150 22300 22300 22350 22300 9305
241 20250314 150400 20695835200 22300 22250 22300 22250 481
242 20250314 150300 20685111350 22300 22300 22300 22250 1224
243 20250314 150200 20657817200 22250 22300 22300 22250 2109
244 20250314 150100 20610822500 22250 22300 22300 22250 699
245 20250314 150000 20595249550 22300 22300 22300 22250 1736
246 20250314 145900 20556560900 22300 22250 22300 22250 1421
247 20250314 145800 20524878950 22250 22300 22300 22250 1344
248 20250314 145700 20494911850 22300 22250 22300 22250 4117
249 20250314 145600 20403287000 22250 22300 22300 22250 1408
250 20250314 145500 20371899050 22300 22250 22300 22250 762
251 20250314 145400 20354910250 22300 22250 22300 22250 3214
252 20250314 145300 20283398550 22300 22250 22300 22250 2176
253 20250314 145200 20234961900 22250 22250 22300 22250 595
254 20250314 145100 20221700450 22250 22250 22300 22250 4999
255 20250314 145000 20110450150 22250 22250 22300 22250 4475
256 20250314 144900 20010860850 22250 22250 22300 22250 638
257 20250314 144800 19996639750 22250 22300 22300 22250 527
258 20250314 144700 19984892350 22300 22300 22300 22250 21260
259 20250314 144600 19511855700 22250 22250 22300 22250 1122
260 20250314 144500 19486861700 22250 22300 22350 22250 1047
261 20250314 144400 19463534300 22300 22300 22325 22250 914
262 20250314 144300 19443155575 22250 22300 22300 22250 1043
263 20250314 144200 19419924625 22300 22300 22300 22250 993
264 20250314 144100 19397789975 22250 22250 22300 22250 452
265 20250314 144000 19387730525 22250 22300 22300 22250 1148
266 20250314 143900 19362161775 22250 22250 22300 22250 619
267 20250314 143800 19348366825 22250 22250 22300 22250 803
268 20250314 143700 19330470275 22250 22250 22300 22250 1356
269 20250314 143600 19300277925 22300 22300 22300 22250 1214
270 20250314 143500 19273217975 22300 22250 22300 22250 743
271 20250314 143400 19256663725 22250 22250 22300 22250 827
272 20250314 143300 19238261675 22250 22250 22300 22200 3207
273 20250314 143200 19166931825 22200 22250 22250 22200 5282
274 20250314 143100 19049427075 22250 22250 22300 22250 1153
275 20250314 143000 19023749125 22300 22250 22300 22250 2877
276 20250314 142900 18959712725 22250 22250 22300 22250 905
277 20250314 142800 18939543325 22250 22300 22300 22250 1398
278 20250314 142700 18908409225 22250 22250 22300 22250 927
279 20250314 142600 18887762425 22250 22250 22300 22250 748
280 20250314 142500 18871092075 22250 22250 22300 22250 1679
281 20250314 142400 18833709825 22250 22300 22350 22250 887
282 20250314 142300 18813932425 22250 22300 22300 22250 1179
283 20250314 142200 18787665525 22300 22250 22300 22250 1598
284 20250314 142100 18752108625 22300 22250 22300 22250 946
285 20250314 142000 18731035825 22300 22250 22300 22250 1628
286 20250314 141900 18694735925 22250 22250 22300 22250 1190
287 20250314 141800 18668233825 22300 22300 22300 22250 798
288 20250314 141700 18650453425 22300 22250 22300 22250 731
289 20250314 141600 18634166325 22300 22250 22300 22250 1206
290 20250314 141500 18607307175 22300 22250 22300 22250 158
291 20250314 141400 18603790675 22300 22300 22300 22250 645
292 20250314 141300 18589409275 22250 22350 22350 22250 1439
293 20250314 141200 18557363125 22250 22250 22300 22250 596
294 20250314 141100 18544080775 22300 22250 22300 22250 712
295 20250314 141000 18528214125 22250 22250 22300 22250 1495
296 20250314 140900 18494905175 22300 22300 22300 22250 821
297 20250314 140800 18476626225 22300 22300 22300 22250 628
298 20250314 140700 18462631175 22300 22275 22300 22250 885
299 20250314 140600 18442918350 22250 22250 22350 22250 2444
300 20250314 140500 18388430600 22250 22250 22300 22250 709
301 20250314 140400 18372633800 22250 22250 22350 22250 2997
302 20250314 140300 18305833700 22300 22300 22350 22250 579
303 20250314 140200 18292925850 22300 22250 22300 22250 103
304 20250314 140100 18290633850 22250 22250 22300 22250 3154
305 20250314 140000 18220434700 22350 22250 22350 22250 892
306 20250314 135900 18200552050 22300 22250 22300 22250 1874
307 20250314 135800 18158832300 22300 22250 22300 22250 1894
308 20250314 135700 18116628050 22250 22250 22300 22250 2255
309 20250314 135600 18066364650 22250 22250 22300 22250 1273
310 20250314 135500 18038038000 22300 22250 22300 22250 2255
311 20250314 135400 17987839550 22250 22250 22300 22250 1094
312 20250314 135300 17963476650 22250 22300 22300 22250 3225
313 20250314 135200 17891695650 22300 22250 22300 22250 1658
314 20250314 135100 17854761400 22300 22250 22300 22250 1049
315 20250314 135000 17831371900 22250 22300 22300 22250 653
316 20250314 134900 17816820925 22300 22300 22300 22250 928
317 20250314 134800 17796168275 22300 22300 22300 22250 719
318 20250314 134700 17780148675 22250 22250 22300 22250 1004
319 20250314 134600 17757787425 22250 22200 22300 22200 7523
320 20250314 134500 17590431625 22250 22200 22250 22200 917
321 20250314 134400 17570049750 22250 22250 22250 22200 718
322 20250314 134300 17554087800 22250 22300 22300 22200 847
323 20250314 134200 17535263200 22250 22200 22250 22200 1575
324 20250314 134100 17500226700 22250 22250 22250 22200 1004
325 20250314 134000 17477897500 22200 22250 22250 22200 1517
326 20250314 133900 17444196725 22250 22250 22300 22200 1472
327 20250314 133800 17411489550 22200 22250 22300 22200 1436
328 20250314 133700 17379548450 22250 22300 22300 22200 2602
329 20250314 133600 17321642950 22300 22300 22300 22250 946
330 20250314 133500 17300571900 22250 22250 22300 22250 1237
331 20250314 133400 17273028250 22300 22300 22300 22250 1624
332 20250314 133300 17236860500 22300 22250 22300 22250 967
333 20250314 133200 17215323250 22250 22250 22300 22250 616
334 20250314 133100 17201595450 22300 22250 22300 22250 1271
335 20250314 133000 17173295450 22300 22275 22300 22250 3907
336 20250314 132900 17086363425 22300 22250 22300 22250 1570
337 20250314 132800 17051410625 22250 22300 22300 22250 1696
338 20250314 132700 17013653025 22250 22250 22300 22250 1254
339 20250314 132600 16985731075 22250 22250 22300 22250 1742
340 20250314 132500 16946951075 22250 22250 22300 22250 1319
341 20250314 132400 16917581975 22250 22300 22300 22250 176
342 20250314 132300 16913665725 22300 22250 22300 22250 1540
343 20250314 132200 16879379825 22300 22250 22300 22200 12790
344 20250314 132100 16594825725 22200 22225 22250 22200 1004
345 20250314 132000 16572516275 22250 22250 22250 22200 1039
346 20250314 131900 16549411400 22250 22250 22250 22200 915
347 20250314 131800 16529076550 22250 22250 22250 22200 687
348 20250314 131700 16513821500 22250 22200 22250 22200 2967
349 20250314 131600 16447952050 22250 22200 22250 22200 3206
350 20250314 131500 16376778250 22200 22200 22250 22200 236
351 20250314 131400 16371538250 22200 22200 22250 22200 483
352 20250314 131300 16360802250 22200 22200 22250 22200 1415
353 20250314 131200 16329387900 22200 22250 22250 22200 323
354 20250314 131100 16322216000 22250 22200 22250 22200 1313
355 20250314 131000 16293065950 22250 22250 22250 22200 736
356 20250314 130900 16276725100 22250 22200 22250 22200 492
357 20250314 130800 16265800900 22250 22200 22250 22200 1202
358 20250314 130700 16239064950 22200 22200 22250 22200 587
359 20250314 130600 16226029500 22250 22225 22250 22200 14498
360 20250314 130500 15904079300 22225 22250 22250 22200 325
361 20250314 130400 15896859700 22250 22250 22250 22225 948
362 20250314 130300 15875790175 22250 22200 22250 22200 283
363 20250314 130200 15869497675 22200 22250 22250 22200 237
364 20250314 130100 15864235125 22250 22250 22250 22200 1180
365 20250314 130000 15838032325 22250 22200 22250 22200 4796
366 20250314 125900 15731336050 22200 22200 22250 22200 275
367 20250314 125800 15725230825 22200 22225 22250 22200 688
368 20250314 125700 15709952175 22225 22200 22250 22200 827
369 20250314 125600 15691581175 22200 22200 22225 22200 449
370 20250314 125500 15681613100 22200 22200 22225 22200 600
371 20250314 125400 15668292350 22200 22250 22250 22200 415
372 20250314 125300 15659079000 22250 22250 22250 22200 420
373 20250314 125200 15649747300 22200 22250 22250 22200 913
374 20250314 125100 15629476750 22200 22200 22250 22200 214
375 20250314 125000 15624723050 22200 22200 22250 22200 877
376 20250314 124900 15605251200 22200 22200 22250 22200 6010
377 20250314 124800 15471826000 22250 22225 22250 22200 5096
378 20250314 124700 15358654525 22250 22200 22250 22200 1199
379 20250314 124600 15331989775 22250 22250 22250 22200 852
380 20250314 124500 15313067175 22200 22225 22250 22200 728
381 20250314 124400 15296878150 22200 22200 22250 22200 1149
382 20250314 124300 15271347175 22200 22250 22250 22200 574
383 20250314 124200 15258600050 22200 22250 22250 22200 614
384 20250314 124100 15244963250 22200 22250 22300 22200 14357
385 20250314 124000 14925520200 22300 22250 22300 22250 835
386 20250314 123900 14906937050 22250 22300 22300 22250 781
387 20250314 123800 14889527650 22300 22300 22300 22250 171
388 20250314 123700 14885722300 22300 22300 22300 22250 778
389 20250314 123600 14868408750 22250 22300 22300 22250 1366
390 20250314 123500 14837963000 22250 22250 22300 22250 326
391 20250314 123400 14830707800 22250 22300 22300 22250 988
392 20250314 123300 14808724150 22300 22250 22300 22250 1550
393 20250314 123200 14774163100 22250 22300 22300 22250 5962
394 20250314 123100 14641507200 22250 22300 22300 22250 939
395 20250314 123000 14620607250 22300 22300 22300 22250 647
396 20250314 122900 14606198350 22300 22300 22300 22250 202
397 20250314 122800 14601697825 22250 22275 22325 22250 5189
398 20250314 122700 14486009875 22250 22275 22300 22250 1106
399 20250314 122600 14461352275 22250 22275 22275 22250 223
400 20250314 122500 14456390250 22250 22250 22300 22250 1241
401 20250314 122400 14428777300 22250 22275 22300 22250 538
402 20250314 122300 14416803525 22300 22300 22300 22250 227
403 20250314 122200 14411751825 22300 22300 22300 22250 1078
404 20250314 122100 14387743000 22300 22250 22300 22250 1547
405 20250314 122000 14353246725 22250 22250 22300 22250 2666
406 20250314 121900 14293822025 22300 22250 22300 22250 1602
407 20250314 121800 14258121925 22300 22300 22300 22250 343
408 20250314 121700 14250488325 22250 22300 22300 22250 2590
409 20250314 121600 14192857050 22250 22250 22300 22250 993
410 20250314 121500 14170762400 22250 22300 22300 22250 132
411 20250314 121400 14167823025 22300 22300 22300 22250 378
412 20250314 121300 14159410975 22250 22275 22300 22250 703
413 20250314 121200 14143768600 22300 22250 22300 22250 585
414 20250314 121100 14130734425 22250 22275 22300 22250 1334
415 20250314 121000 14101023075 22250 22350 22350 22250 7515
416 20250314 120900 13933452150 22300 22350 22350 22300 469
417 20250314 120800 13922992250 22300 22300 22350 22300 5549
418 20250314 120700 13799249050 22300 22300 22350 22300 533
419 20250314 120600 13787361500 22300 22300 22350 22300 652
420 20250314 120500 13772819050 22350 22350 22350 22300 107
421 20250314 120400 13770432250 22300 22300 22350 22300 1062
422 20250314 120300 13746749600 22350 22350 22350 22300 520
423 20250314 120200 13735129275 22350 22350 22350 22300 347
424 20250314 120100 13727384525 22300 22300 22350 22300 711
425 20250314 120000 13711527675 22350 22350 22350 22300 3504
426 20250314 115900 13633232225 22350 22300 22350 22300 1309
427 20250314 115800 13604011275 22350 22300 22350 22300 818
428 20250314 115700 13585758875 22350 22300 22350 22300 1442
429 20250314 115600 13553551775 22300 22350 22350 22300 913
430 20250314 115500 13533181900 22300 22300 22350 22300 499
431 20250314 115400 13522051950 22350 22350 22350 22300 1118
432 20250314 115300 13497092900 22350 22300 22350 22300 407
433 20250314 115200 13488005200 22350 22300 22350 22300 934
434 20250314 115100 13467176200 22300 22300 22350 22300 340
435 20250314 115000 13459584200 22300 22350 22350 22300 600
436 20250314 114900 13446202600 22350 22300 22350 22300 1066
437 20250314 114800 13422419725 22300 22300 22350 22300 695
438 20250314 114700 13406909025 22350 22300 22350 22300 263
439 20250314 114600 13401042625 22300 22350 22350 22300 920
440 20250314 114500 13380514825 22350 22300 22350 22275 1852
441 20250314 114400 13339217750 22300 22350 22350 22250 1652
442 20250314 114300 13302389925 22350 22300 22350 22300 705
443 20250314 114200 13286659325 22300 22300 22350 22300 367
444 20250314 114100 13278473625 22300 22350 22350 22300 844
445 20250314 114000 13259626975 22300 22300 22350 22300 982
446 20250314 113900 13237728125 22350 22300 22350 22300 642
447 20250314 113800 13223400875 22300 22300 22350 22300 1170
448 20250314 113700 13197300650 22300 22350 22350 22250 937
449 20250314 113600 13176402300 22300 22350 22350 22250 2881
450 20250314 113500 13112161250 22300 22300 22350 22300 386
451 20250314 113400 13103553350 22350 22350 22350 22300 1268
452 20250314 113300 13075266950 22300 22300 22350 22300 429
453 20250314 113200 13065691500 22300 22300 22350 22300 1286
454 20250314 113100 13037011450 22350 22300 22350 22300 1263
455 20250314 113000 13008836700 22300 22350 22350 22300 4595
456 20250314 112900 12906357750 22350 22300 22350 22300 406
457 20250314 112800 12897295600 22300 22350 22350 22300 1407
458 20250314 112700 12865907200 22300 22325 22350 22300 293
459 20250314 112600 12859372575 22300 22350 22350 22300 367
460 20250314 112500 12851179125 22350 22300 22350 22300 835
461 20250314 112400 12832556475 22350 22300 22350 22300 467
462 20250314 112300 12822134425 22300 22350 22400 22300 5203
463 20250314 112200 12705858225 22350 22350 22400 22350 936
464 20250314 112100 12684937925 22400 22350 22400 22350 328
465 20250314 112000 12677596025 22350 22300 22350 22300 5186
466 20250314 111900 12561730625 22300 22300 22350 22300 1689
467 20250314 111800 12524058025 22300 22300 22350 22300 2461
468 20250314 111700 12469169575 22350 22300 22350 22300 1417
469 20250314 111600 12437512775 22300 22350 22350 22300 11292
470 20250314 111500 12185692925 22300 22350 22350 22300 1481
471 20250314 111400 12152645900 22325 22300 22350 22300 378
472 20250314 111300 12144204675 22350 22300 22350 22300 1375
473 20250314 111200 12113526675 22350 22350 22350 22300 313
474 20250314 111100 12106542025 22350 22350 22350 22300 760
475 20250314 111000 12089578625 22300 22350 22350 22300 955
476 20250314 110900 12068274275 22350 22400 22400 22300 10794
477 20250314 110800 11827050025 22350 22350 22400 22350 667
478 20250314 110700 11812133275 22350 22400 22400 22350 628
479 20250314 110600 11798096125 22400 22350 22400 22350 1001
480 20250314 110500 11775688375 22350 22400 22400 22350 1084
481 20250314 110400 11751460425 22400 22400 22400 22350 872
482 20250314 110300 11731961025 22350 22400 22400 22350 1202
483 20250314 110200 11705064425 22350 22350 22400 22350 320
484 20250314 110100 11697911125 22400 22400 22400 22350 6739
485 20250314 110000 11547170975 22400 22400 22400 22350 647
486 20250314 105900 11532704575 22400 22350 22400 22350 1709
487 20250314 105800 11494435825 22400 22400 22400 22350 2256
488 20250314 105700 11443948025 22350 22350 22400 22350 165
489 20250314 105600 11440258875 22350 22350 22400 22350 659
490 20250314 105500 11425516375 22350 22400 22400 22350 713
491 20250314 105400 11409573525 22400 22400 22400 22350 790
492 20250314 105300 11391902325 22350 22400 22450 22350 3364
493 20250314 105200 11316544575 22400 22400 22425 22400 661
494 20250314 105100 11301736975 22400 22400 22450 22400 533
495 20250314 105000 11289792125 22400 22400 22450 22400 148
496 20250314 104900 11286475725 22450 22450 22450 22400 853
497 20250314 104800 11267358825 22450 22400 22450 22400 604
498 20250314 104700 11253814275 22400 22400 22450 22400 258
499 20250314 104600 11248033975 22400 22425 22450 22350 2780
500 20250314 104500 11185703725 22400 22400 22400 22350 338
501 20250314 104400 11178132575 22400 22400 22400 22350 1036
502 20250314 104300 11154943975 22400 22400 22450 22350 903
503 20250314 104200 11134737875 22400 22400 22400 22350 1866
504 20250314 104100 11092950675 22400 22350 22400 22350 5052
505 20250314 104000 10979796425 22350 22350 22400 22350 657
506 20250314 103900 10965111375 22350 22350 22400 22350 475
507 20250314 103800 10954485025 22350 22350 22400 22350 6595
508 20250314 103700 10807078275 22350 22350 22400 22350 1355
509 20250314 103600 10776791275 22350 22350 22400 22350 423
510 20250314 103500 10767329075 22350 22350 22400 22350 3195
511 20250314 103400 10695840975 22350 22350 22400 22350 4335
512 20250314 103300 10598943325 22350 22350 22400 22350 6909
513 20250314 103200 10444511825 22350 22400 22400 22350 444
514 20250314 103100 10434587850 22375 22375 22400 22350 4238
515 20250314 103000 10339713300 22400 22400 22400 22350 11144
516 20250314 102900 10090111625 22400 22450 22450 22400 3229
517 20250314 102800 10017673475 22400 22400 22450 22400 2354
518 20250314 102700 9964885225 22400 22400 22450 22400 1473
519 20250314 102600 9931883225 22400 22400 22450 22400 716
520 20250314 102500 9915836375 22450 22450 22450 22400 383
521 20250314 102400 9907256625 22400 22400 22450 22400 899
522 20250314 102300 9887099950 22425 22400 22425 22400 805
523 20250314 102200 9869062475 22400 22450 22450 22400 490
524 20250314 102100 9858074050 22425 22425 22450 22425 704
525 20250314 102000 9842282750 22400 22450 22450 22400 1058
526 20250314 101900 9818582250 22400 22450 22450 22400 388
527 20250314 101800 9809880050 22400 22450 22450 22400 911
528 20250314 101700 9789463700 22400 22450 22450 22400 1099
529 20250314 101600 9764830550 22450 22450 22450 22400 422
530 20250314 101500 9755359900 22400 22450 22450 22400 1319
531 20250314 101400 9725805350 22450 22450 22500 22400 5349
532 20250314 101300 9605722300 22450 22500 22500 22400 1763
533 20250314 101200 9566144050 22450 22475 22475 22400 24013
534 20250314 101100 9027109625 22450 22475 22500 22450 4511
535 20250314 101000 8925810325 22475 22475 22500 22475 864
536 20250314 100900 8906386625 22475 22475 22500 22475 975
537 20250314 100800 8884468200 22475 22500 22500 22475 3090
538 20250314 100700 8815003950 22500 22500 22500 22475 364
539 20250314 100600 8806821275 22500 22500 22500 22475 1358
540 20250314 100500 8776292250 22475 22500 22500 22475 693
541 20250314 100400 8760704775 22500 22450 22500 22450 2687
542 20250314 100300 8700248175 22500 22450 22500 22450 2192
543 20250314 100200 8651025025 22450 22475 22475 22450 175
544 20250314 100100 8647095275 22450 22450 22500 22450 2230
545 20250314 100000 8597022400 22450 22500 22500 22450 626
546 20250314 095900 8582968650 22450 22500 22500 22450 1259
547 20250314 095800 8554651300 22500 22550 22550 22450 886
548 20250314 095700 8534706275 22500 22500 22500 22500 5754
549 20250314 095600 8405241275 22500 22550 22550 22500 454
550 20250314 095500 8395016375 22550 22500 22550 22475 2828
551 20250314 095400 8331367600 22525 22500 22550 22450 2274
552 20250314 095300 8280204275 22500 22500 22550 22475 4351
553 20250314 095200 8182305875 22500 22500 22550 22500 15324
554 20250314 095100 7837513775 22500 22500 22550 22500 1233
555 20250314 095000 7809757425 22500 22500 22550 22500 1708
556 20250314 094900 7771298875 22550 22500 22550 22500 307
557 20250314 094800 7764376275 22500 22500 22550 22500 198
558 20250314 094700 7759916025 22550 22550 22550 22500 3379
559 20250314 094600 7683724525 22500 22500 22550 22500 1619
560 20250314 094500 7647219775 22550 22550 22550 22500 163
561 20250314 094400 7643546625 22550 22550 22550 22500 335
562 20250314 094300 7635999500 22550 22550 22550 22500 195
563 20250314 094200 7631604700 22550 22550 22550 22500 2766
564 20250314 094100 7569232650 22550 22550 22550 22500 7114
565 20250314 094000 7408814950 22550 22500 22600 22500 5071
566 20250314 093900 7294473300 22550 22550 22600 22550 5876
567 20250314 093800 7161961150 22600 22550 22600 22550 553
568 20250314 093700 7149489500 22600 22575 22600 22550 485
569 20250314 093600 7138540025 22575 22600 22600 22550 557
570 20250314 093500 7125966100 22600 22600 22600 22550 1339
571 20250314 093400 7095722250 22600 22575 22600 22550 508
572 20250314 093300 7084247675 22575 22600 22600 22550 289
573 20250314 093200 7077719700 22600 22550 22600 22500 8164
574 20250314 093100 6893617550 22500 22500 22550 22500 1810
575 20250314 093000 6852883800 22500 22500 22550 22500 990
576 20250314 092900 6830607250 22500 22525 22550 22450 17889
577 20250314 092800 6428109525 22525 22500 22550 22500 104
578 20250314 092700 6425766475 22550 22500 22550 22500 978
579 20250314 092600 6403743100 22500 22500 22550 22500 2054
580 20250314 092500 6357512350 22550 22625 22625 22500 33108
581 20250314 092400 5610264050 22600 22625 22650 22600 2451
582 20250314 092300 5554835875 22650 22650 22650 22600 2166
583 20250314 092200 5505788200 22600 22650 22650 22600 2616
584 20250314 092100 5446555950 22625 22600 22650 22600 3141
585 20250314 092000 5375419775 22650 22550 22650 22550 36485
586 20250314 091900 4550796000 22550 22550 22600 22550 971
587 20250314 091800 4528878425 22550 22550 22600 22500 3796
588 20250314 091700 4443289925 22550 22600 22600 22550 1904
589 20250314 091600 4400342675 22600 22550 22600 22550 5863
590 20250314 091500 4268099950 22550 22600 22600 22550 7356
591 20250314 091400 4102114700 22600 22525 22650 22500 4899
592 20250314 091300 3991559275 22525 22600 22650 22525 29330
593 20250314 091200 3328727775 22600 22600 22650 22550 28389
594 20250314 091100 2687000375 22600 22500 22600 22475 29544
595 20250314 091000 2021117875 22475 22500 22500 22450 3749
596 20250314 090900 1936770550 22500 22500 22500 22450 2681
597 20250314 090800 1876453950 22500 22450 22500 22450 1371
598 20250314 090700 1845647150 22450 22450 22500 22450 1143
599 20250314 090600 1819976850 22450 22475 22500 22400 10667
600 20250314 090500 1580388200 22500 22450 22550 22450 15024
601 20250314 090400 1242362750 22450 22450 22500 22450 10989
602 20250314 090300 995610500 22450 22450 22450 22400 6384
603 20250314 090200 852322850 22400 22400 22450 22350 3676
604 20250314 090100 769981025 22350 22400 22450 22350 11912
605 20250314 090000 502869600 22350 22300 22450 22300 21849

1
015760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,139954,641964077,3113976500,14283700713250,0.02
20250311,139953,641964077,3113954250,14283700713250,0.02
20250310,139953,641964077,3176933100,14572584547900,0.02
20250307,139952,641964077,3113932000,14283700713250,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 139954 641964077 3113976500 14283700713250 0.02
3 20250311 139953 641964077 3113954250 14283700713250 0.02
4 20250310 139953 641964077 3176933100 14572584547900 0.02
5 20250307 139952 641964077 3113932000 14283700713250 0.02